CVET: Covetrus Inc.

As of Wednesday, October 12th, 2022

$ 20.99

+0.06 +0.29%

Open: 20.93
High: 21.00
Low: 20.93
Volume: 5,301,029
Previous Close on Tuesday, October 11th, 2022

$ 20.93

-- 0 0%

Open: 20.92
High: 20.96
Low: 20.92
Volume: 1,593,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-10-12 20.93 21.00 20.93 20.99 5,301,029 +0.06 +0.29
2022-10-11 20.92 20.96 20.92 20.93 1,593,552 0.00 0.00
2022-10-10 20.91 20.98 20.89 20.93 2,649,578 +0.05 +0.24
2022-10-07 20.89 20.92 20.87 20.88 1,595,333 -0.02 -0.10
2022-10-06 20.89 20.92 20.89 20.90 905,755 0.00 0.00
2022-10-05 20.89 20.91 20.89 20.90 1,343,057 0.00 0.00
2022-10-04 20.91 20.92 20.86 20.90 2,494,020 -0.01 -0.05
2022-10-03 20.89 20.91 20.87 20.91 2,342,691 +0.03 +0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.00
On 2022-10-12		 20.87
On 2022-10-07		 0.09 0.43 20.98
On 2022-10-10		 20.92
On 2022-10-11		 -0.29 20.93
10D 21.00
On 2022-10-12		 20.84
On 2022-09-29		 0.12 0.57 20.93
On 2022-09-30		 20.86
On 2022-10-04		 -0.33 20.91
20D 21.00
On 2022-10-12		 20.79
On 2022-09-27		 0.11 0.53 20.95
On 2022-09-15		 20.79
On 2022-09-27		 -0.76 20.89
WTD 21.00
On 2022-10-12		 20.89
On 2022-10-10		 0.11 0.53 20.98
On 2022-10-10		 20.92
On 2022-10-11		 -0.29 20.95
MTD 21.00
On 2022-10-12		 20.86
On 2022-10-04		 0.11 0.53 20.98
On 2022-10-10		 20.92
On 2022-10-11		 -0.29 20.92
As of Wednesday, October 12th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
CVET

Covetrus Inc.

20.99 +0.06 +0.29 5,301,029